Italia markets close in 1 hour 11 minutes
FTSE MIB
34.518,78 -306,23 (-0,88%) Dow Jones
39.862,42 +55,65 (+0,14%) Nasdaq
16.760,17 -34,70 (-0,21%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,90 -0,90 (-1,13%) Bitcoin EUR
65.159,59 +3.520,46 (+5,71%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:19AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250117C00015000 | 2024-04-17 3:16PM EDT | 15.00 | 33.20 | 36.75 | 39.45 | 0.00 | - | 12 | 51 | 108.40% |
| DAL250117C00018000 | 2024-02-16 4:57PM EDT | 18.00 | 22.77 | 24.65 | 26.80 | 0.00 | - | 1 | 29 | 0.00% |
| DAL250117C00020000 | 2024-05-17 11:57AM EDT | 20.00 | 33.70 | 32.30 | 33.45 | 0.00 | - | 1 | 82 | 78.96% |
| DAL250117C00023000 | 2024-04-18 11:39AM EDT | 23.00 | 26.56 | 29.70 | 31.35 | 0.00 | - | 5 | 28 | 83.35% |
| DAL250117C00025000 | 2024-05-17 3:57PM EDT | 25.00 | 28.51 | 26.65 | 29.45 | 0.00 | - | 1 | 360 | 66.70% |
| DAL250117C00028000 | 2024-05-20 10:17AM EDT | 28.00 | 25.32 | 24.15 | 26.80 | 0.00 | - | 2 | 821 | 65.63% |
| DAL250117C00030000 | 2024-05-16 3:39PM EDT | 30.00 | 23.69 | 23.10 | 23.45 | 0.00 | - | 13 | 1,105 | 56.57% |
| DAL250117C00032000 | 2024-05-14 9:47AM EDT | 32.00 | 22.44 | 21.40 | 21.55 | 0.00 | - | 3 | 5,793 | 54.25% |
| DAL250117C00035000 | 2024-05-16 1:27PM EDT | 35.00 | 19.45 | 18.70 | 19.00 | 0.00 | - | 2 | 2,447 | 51.15% |
| DAL250117C00037000 | 2024-05-20 11:51AM EDT | 37.00 | 17.79 | 16.90 | 17.25 | 0.00 | - | 2 | 1,172 | 50.21% |
| DAL250117C00040000 | 2024-05-20 1:36PM EDT | 40.00 | 15.20 | 14.40 | 14.60 | 0.00 | - | 25 | 5,536 | 45.61% |
| DAL250117C00042000 | 2024-05-20 3:45PM EDT | 42.00 | 13.65 | 12.80 | 13.00 | 0.00 | - | 5 | 8,754 | 43.69% |
| DAL250117C00045000 | 2024-05-20 11:46AM EDT | 45.00 | 11.35 | 10.50 | 10.65 | 0.00 | - | 1 | 3,834 | 40.48% |
| DAL250117C00047000 | 2024-05-20 3:42PM EDT | 47.00 | 9.87 | 9.15 | 9.30 | 0.00 | - | 33 | 4,962 | 39.33% |
| DAL250117C00050000 | 2024-05-21 9:36AM EDT | 50.00 | 7.50 | 7.30 | 7.45 | -0.54 | -6.72% | 1 | 6,052 | 37.73% |
| DAL250117C00052500 | 2024-05-20 3:20PM EDT | 52.50 | 6.65 | 6.00 | 6.10 | 0.00 | - | 4 | 6,296 | 36.61% |
| DAL250117C00055000 | 2024-05-20 9:50AM EDT | 55.00 | 5.21 | 4.75 | 4.90 | 0.00 | - | 5 | 3,143 | 35.50% |
| DAL250117C00057500 | 2024-05-14 1:17PM EDT | 57.50 | 4.51 | 3.75 | 3.85 | 0.00 | - | 19 | 753 | 34.39% |
| DAL250117C00060000 | 2024-05-21 9:37AM EDT | 60.00 | 3.02 | 2.95 | 3.05 | -0.33 | -9.85% | 23 | 3,691 | 33.91% |
| DAL250117C00062500 | 2024-05-17 1:23PM EDT | 62.50 | 2.63 | 2.23 | 2.46 | 0.00 | - | 96 | 105 | 33.95% |
| DAL250117C00065000 | 2024-05-20 10:18AM EDT | 65.00 | 1.92 | 1.70 | 1.78 | 0.00 | - | 139 | 11,283 | 32.56% |
| DAL250117C00070000 | 2024-05-20 1:19PM EDT | 70.00 | 1.16 | 0.99 | 1.02 | 0.00 | - | 6 | 1,433 | 31.86% |
| DAL250117C00075000 | 2024-05-21 9:34AM EDT | 75.00 | 0.63 | 0.56 | 0.59 | -0.10 | -13.70% | 3 | 52 | 31.67% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250117P00015000 | 2024-04-23 10:14AM EDT | 15.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 200 | 2,179 | 70.31% |
| DAL250117P00018000 | 2024-05-10 9:30AM EDT | 18.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 3 | 1,900 | 64.26% |
| DAL250117P00020000 | 2024-05-15 2:25PM EDT | 20.00 | 0.06 | 0.06 | 0.20 | 0.00 | - | 3 | 852 | 59.08% |
| DAL250117P00023000 | 2024-05-15 2:23PM EDT | 23.00 | 0.19 | 0.04 | 0.25 | 0.00 | - | 2 | 3,317 | 52.05% |
| DAL250117P00025000 | 2024-05-20 3:43PM EDT | 25.00 | 0.12 | 0.06 | 0.34 | 0.00 | - | 33 | 6,579 | 50.00% |
| DAL250117P00028000 | 2024-05-20 3:42PM EDT | 28.00 | 0.25 | 0.08 | 0.42 | 0.00 | - | 2 | 3,992 | 50.10% |
| DAL250117P00030000 | 2024-05-20 3:42PM EDT | 30.00 | 0.25 | 0.15 | 0.48 | 0.00 | - | 2 | 10,178 | 46.78% |
| DAL250117P00032000 | 2024-05-20 12:40PM EDT | 32.00 | 0.26 | 0.04 | 0.58 | 0.00 | - | 3 | 8,264 | 44.24% |
| DAL250117P00035000 | 2024-05-20 11:16AM EDT | 35.00 | 0.45 | 0.43 | 0.50 | 0.00 | - | 5 | 10,869 | 36.23% |
| DAL250117P00037000 | 2024-05-20 11:25AM EDT | 37.00 | 0.60 | 0.59 | 0.67 | 0.00 | - | 2 | 5,836 | 34.86% |
| DAL250117P00040000 | 2024-05-20 3:31PM EDT | 40.00 | 0.93 | 0.94 | 1.03 | 0.00 | - | 140 | 14,226 | 33.06% |
| DAL250117P00042000 | 2024-05-20 3:55PM EDT | 42.00 | 1.22 | 1.28 | 1.37 | 0.00 | - | 5 | 4,606 | 32.11% |
| DAL250117P00045000 | 2024-05-17 12:08PM EDT | 45.00 | 1.94 | 1.96 | 2.04 | 0.00 | - | 25 | 3,714 | 30.73% |
| DAL250117P00047000 | 2024-05-21 9:46AM EDT | 47.00 | 2.57 | 2.54 | 2.61 | +0.17 | +7.08% | 1 | 3,523 | 29.85% |
| DAL250117P00050000 | 2024-05-20 2:07PM EDT | 50.00 | 3.55 | 3.60 | 3.70 | +0.15 | +4.41% | 9 | 1,537 | 28.69% |
| DAL250117P00052500 | 2024-05-20 1:58PM EDT | 52.50 | 4.50 | 4.70 | 4.85 | 0.00 | - | 29 | 611 | 27.92% |
| DAL250117P00055000 | 2024-05-16 9:47AM EDT | 55.00 | 5.85 | 6.00 | 6.10 | 0.00 | - | 10 | 273 | 26.54% |
| DAL250117P00057500 | 2024-05-15 3:39PM EDT | 57.50 | 7.18 | 7.45 | 7.60 | 0.00 | - | 1 | 247 | 25.43% |
| DAL250117P00060000 | 2024-05-16 3:01PM EDT | 60.00 | 9.00 | 9.15 | 9.65 | 0.00 | - | 3 | 248 | 26.66% |
| DAL250117P00062500 | 2024-05-16 1:49PM EDT | 62.50 | 10.85 | 11.00 | 11.15 | 0.00 | - | - | 1 | 22.68% |
| DAL250117P00065000 | 2024-05-16 1:51PM EDT | 65.00 | 12.80 | 13.05 | 13.65 | 0.00 | - | 1 | 365 | 25.67% |
| DAL250117P00070000 | 2024-05-17 9:30AM EDT | 70.00 | 17.55 | 17.65 | 17.85 | 0.00 | - | 9 | 9 | 19.78% |
© 2024 Yahoo. Tutti i diritti riservati.